Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Core Bond Trust (NY: BHK )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.363 7.392 7.392 7.392 377,053 +0.02(+0.32%)
Dec 30, 2015 7.427 7.441 7.368 7.368 203,172 -0.07(-0.94%)
Dec 29, 2015 7.491 7.550 7.435 7.439 147,221 -0.05(-0.62%)
Dec 28, 2015 7.485 7.514 7.415 7.485 324,902 -0.02(-0.23%)
Dec 24, 2015 7.467 7.502 7.502 7.502 103,856 +0.01(+0.16%)
Dec 23, 2015 7.409 7.520 7.403 7.491 135,049 +0.06(+0.78%)
Dec 22, 2015 7.479 7.479 7.398 7.432 147,431 -0.01(-0.08%)
Dec 21, 2015 7.467 7.502 7.427 7.438 150,428 -0.04(-0.54%)
Dec 18, 2015 7.432 7.514 7.427 7.479 156,696 +0.07(+0.94%)
Dec 17, 2015 7.339 7.415 7.339 7.409 159,629 +0.08(+1.11%)
Dec 16, 2015 7.444 7.444 7.293 7.328 292,452 -0.12(-1.64%)
Dec 15, 2015 7.194 7.491 7.194 7.450 446,079 +0.25(+3.47%)
Dec 14, 2015 7.270 7.281 7.197 7.200 273,930 -0.09(-1.28%)
Dec 11, 2015 7.357 7.357 7.264 7.293 245,208 -0.04(-0.56%)
Dec 10, 2015 7.374 7.374 7.334 7.334 164,939 -0.02(-0.23%)
Dec 09, 2015 7.374 7.391 7.339 7.350 206,614 -0.03(-0.39%)
Dec 08, 2015 7.385 7.420 7.362 7.379 166,521 +0.02(+0.31%)
Dec 07, 2015 7.374 7.389 7.345 7.356 194,614 -0.03(-0.47%)
Dec 04, 2015 7.385 7.408 7.345 7.391 159,188 -0.02(-0.31%)
Dec 03, 2015 7.449 7.463 7.403 7.414 139,944 -0.06(-0.85%)
Dec 02, 2015 7.426 7.489 7.426 7.478 163,780 +0.05(+0.70%)
Dec 01, 2015 7.356 7.437 7.356 7.426 112,409 +0.07(+0.94%)
Nov 30, 2015 7.403 7.437 7.350 7.356 191,253 -0.02(-0.31%)
Nov 27, 2015 7.403 7.408 7.368 7.379 85,649 -0.02(-0.31%)
Nov 25, 2015 7.350 7.403 7.403 7.403 211,992 +0.05(+0.71%)
Nov 24, 2015 7.362 7.390 7.333 7.350 191,560 +0.01(+0.08%)
Nov 23, 2015 7.316 7.379 7.316 7.345 186,840 +0.02(+0.32%)
Nov 20, 2015 7.362 7.372 7.322 7.322 229,487 -0.04(-0.55%)
Nov 19, 2015 7.379 7.411 7.345 7.362 138,939 -0.02(-0.31%)
Nov 18, 2015 7.397 7.414 7.350 7.385 170,410 +0.01(+0.08%)
Nov 17, 2015 7.356 7.391 7.350 7.379 144,327 +0.00(+0.00%)
Nov 16, 2015 7.403 7.443 7.379 7.379 114,500 -0.05(-0.62%)
Nov 13, 2015 7.310 7.443 7.298 7.426 231,794 +0.12(+1.66%)
Nov 12, 2015 7.362 7.362 7.298 7.304 157,972 -0.03(-0.46%)
Nov 11, 2015 7.367 7.373 7.338 7.338 90,564 -0.02(-0.31%)
Nov 10, 2015 7.298 7.361 7.275 7.361 106,775 +0.09(+1.27%)
Nov 09, 2015 7.350 7.356 7.269 7.269 176,594 -0.11(-1.48%)
Nov 06, 2015 7.425 7.425 7.333 7.379 100,686 -0.07(-1.00%)
Nov 05, 2015 7.494 7.494 7.437 7.453 92,238 -0.07(-0.92%)
Nov 04, 2015 7.425 7.528 7.425 7.522 148,861 +0.09(+1.16%)
Nov 03, 2015 7.442 7.459 7.413 7.436 123,128 -0.01(-0.08%)
Nov 02, 2015 7.436 7.476 7.436 7.442 278,898 -0.01(-0.15%)
Oct 30, 2015 7.459 7.459 7.390 7.453 129,885 +0.03(+0.39%)
Oct 29, 2015 7.430 7.494 7.419 7.425 165,227 -0.01(-0.08%)
Oct 28, 2015 7.511 7.511 7.430 7.430 103,207 -0.08(-1.07%)
Oct 27, 2015 7.534 7.551 7.499 7.511 137,128 +0.01(+0.08%)
Oct 26, 2015 7.430 7.528 7.425 7.505 152,311 +0.09(+1.16%)
Oct 23, 2015 7.505 7.540 7.407 7.419 193,577 -0.12(-1.60%)
Oct 22, 2015 7.453 7.545 7.453 7.540 132,450 +0.10(+1.39%)
Oct 21, 2015 7.459 7.465 7.436 7.436 105,639 -0.02(-0.31%)
Oct 20, 2015 7.407 7.465 7.407 7.459 101,962 +0.03(+0.39%)
Oct 19, 2015 7.448 7.465 7.419 7.430 115,100 -0.03(-0.46%)
Oct 16, 2015 7.390 7.465 7.384 7.465 112,059 +0.07(+1.01%)
Oct 15, 2015 7.390 7.407 7.379 7.390 151,026 +0.02(+0.31%)
Oct 14, 2015 7.333 7.383 7.310 7.367 134,041 +0.03(+0.39%)
Oct 13, 2015 7.350 7.376 7.310 7.338 103,922 -0.02(-0.23%)
Oct 12, 2015 7.309 7.372 7.304 7.355 109,522 +0.05(+0.63%)
Oct 09, 2015 7.298 7.321 7.298 7.309 133,221 +0.00(+0.00%)
Oct 08, 2015 7.281 7.338 7.274 7.309 105,457 +0.01(+0.08%)
Oct 07, 2015 7.315 7.366 7.281 7.304 230,308 -0.01(-0.16%)
Oct 06, 2015 7.378 7.389 7.292 7.315 178,800 -0.07(-1.01%)
Oct 05, 2015 7.384 7.418 7.378 7.389 124,515 -0.02(-0.31%)
Oct 02, 2015 7.344 7.412 7.344 7.412 124,898 +0.06(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.